6135 (株)牧野フライス製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-224,1004,1704,0904,12566,4004,125
2021-10-214,2454,2504,1554,15569,7004,155
2021-10-204,2554,2904,1804,20067,2004,200
2021-10-194,1904,2104,1404,20074,1004,200
2021-10-184,1554,1904,1204,17066,7004,170
2021-10-153,9904,1153,9904,115106,6004,115
2021-10-143,9603,9703,9103,96090,7003,960
2021-10-134,0254,0453,9553,97576,8003,975
2021-10-123,9854,0203,9703,99082,8003,990
2021-10-113,9704,0353,9454,02554,7004,025
2021-10-084,0254,0653,9803,98582,2003,985
2021-10-074,0404,0503,9553,97064,2003,970
2021-10-064,0304,1403,9803,985146,1003,985
2021-10-054,0504,0503,9053,960159,4003,960
2021-10-044,2154,2454,0604,080108,4004,080
2021-10-014,2504,2704,1554,16587,9004,165
2021-09-304,4154,4354,3104,350120,8004,350
2021-09-294,3154,3604,2904,350103,3004,350
2021-09-284,3904,4604,3454,43597,8004,435
2021-09-274,5004,5104,4054,40570,6004,405
2021-09-244,5204,5604,4854,52089,3004,520
2021-09-224,4304,4404,3754,38583,5004,385
2021-09-214,4604,4854,4304,460115,0004,460
2021-09-174,6004,6804,5704,67097,7004,670
2021-09-164,7004,7004,5954,60077,9004,600
2021-09-154,6304,6854,6204,640105,7004,640
2021-09-144,5454,7004,5354,695199,7004,695
2021-09-134,4804,5154,4354,500138,2004,500
2021-09-104,4254,4854,3704,390170,2004,390
2021-09-094,4254,5054,4204,435128,4004,435
2021-09-084,3804,4954,3704,495140,2004,495
2021-09-074,3404,4354,3404,435152,8004,435
2021-09-064,3854,3904,2904,355124,6004,355
2021-09-034,2154,3304,2054,315116,6004,315
2021-09-024,1704,2304,1554,21589,1004,215
2021-09-014,1304,1654,1154,16598,1004,165
2021-08-314,0504,1354,0454,10579,4004,105
2021-08-304,0004,1004,0004,05079,2004,050
2021-08-273,9503,9953,9053,99595,4003,995
2021-08-263,9704,0053,9653,965103,4003,965
2021-08-254,0904,1203,9803,995115,6003,995
2021-08-243,9604,0203,9454,00578,4004,005
2021-08-233,8453,9253,8403,89583,1003,895
2021-08-203,8653,8653,7853,785118,4003,785
2021-08-193,9703,9853,8953,895143,4003,895
2021-08-184,0504,0553,9704,04080,8004,040
2021-08-174,1154,1454,0454,065120,2004,065
2021-08-164,1654,1654,0804,10089,0004,100
2021-08-134,3054,3104,2054,25077,1004,250
2021-08-124,4254,4404,3054,310104,2004,310
2021-08-114,3154,4054,2904,370178,4004,370
2021-08-104,2304,3004,2104,245162,0004,245
2021-08-064,0954,2004,0704,200138,7004,200
2021-08-054,1354,1604,0604,095131,7004,095
2021-08-044,2604,2704,1304,145102,5004,145
2021-08-034,2304,2854,1804,270173,6004,270
2021-08-024,3504,3504,2154,280278,8004,280
2021-07-304,2204,2204,0504,100196,8004,100
2021-07-294,1604,2154,1604,19582,7004,195
2021-07-284,1704,1704,0804,12591,6004,125
2021-07-274,1404,1804,1204,17592,8004,175
2021-07-264,0854,1004,0404,095101,9004,095
2021-07-214,1154,1354,0254,025133,4004,025
2021-07-204,0404,0704,0104,025134,1004,025
2021-07-194,2004,2004,0804,110164,4004,110
2021-07-164,2604,3254,2454,310116,6004,310
2021-07-154,3504,3504,2554,280150,0004,280
2021-07-144,3754,4504,3504,450102,4004,450
2021-07-134,4304,4954,4004,455135,8004,455
2021-07-124,3004,4004,2954,400151,6004,400
2021-07-094,1204,2004,0954,190186,6004,190
2021-07-084,2804,3254,2054,240123,8004,240
2021-07-074,3004,3304,2554,275113,9004,275
2021-07-064,4504,4654,3904,39536,1004,395
2021-07-054,4804,4804,4204,42547,5004,425
2021-07-024,4304,5204,4154,52071,4004,520
2021-07-014,4654,5154,4254,500102,4004,500
2021-06-304,5004,5704,4654,48092,4004,480
2021-06-294,6204,6204,4804,490232,2004,490
2021-06-284,4204,5054,4154,48073,4004,480
2021-06-254,4204,4254,3754,41062,1004,410
2021-06-244,3754,4054,3404,36561,7004,365
2021-06-234,4504,4554,3704,37076,4004,370
2021-06-224,3804,4704,3604,420158,3004,420
2021-06-214,3404,3554,2104,240166,1004,240
2021-06-184,5554,5554,4604,480123,8004,480
2021-06-174,6254,6804,5504,555115,5004,555
2021-06-164,5504,6054,5504,60069,8004,600
2021-06-154,4604,5754,4604,54079,0004,540
2021-06-144,4504,5254,4054,52087,2004,520
2021-06-114,3954,4054,3504,40084,1004,400
2021-06-104,3304,4304,2904,40078,7004,400
2021-06-094,3954,4004,3304,33048,1004,330
2021-06-084,4954,4954,3954,41052,1004,410
2021-06-074,5654,5654,4854,49555,9004,495
2021-06-044,5104,5654,4854,550100,5004,550
2021-06-034,4254,5404,4204,51093,1004,510
2021-06-024,3754,4404,3754,42565,5004,425
2021-06-014,3754,4354,3204,42573,2004,425
2021-05-314,4504,4504,3154,340114,7004,340
2021-05-284,3104,4354,3104,430120,3004,430
2021-05-274,3954,3954,1754,195171,9004,195
2021-05-264,4154,4454,3554,35593,7004,355
2021-05-254,4304,4804,4154,470115,1004,470
2021-05-244,3204,4254,3204,36065,3004,360
2021-05-214,3104,3354,2304,25060,0004,250
2021-05-204,2604,3504,2604,30064,8004,300
2021-05-194,3204,3654,3004,30561,7004,305
2021-05-184,2504,3954,2504,39084,9004,390
2021-05-174,3004,3004,1654,20067,0004,200
2021-05-144,2854,3154,2304,23065,9004,230
2021-05-134,1604,3254,1604,180129,8004,180
2021-05-124,3304,3604,1554,200115,9004,200
2021-05-114,4254,4704,3254,330110,9004,330
2021-05-104,5004,5604,4304,440127,5004,440
2021-05-074,4654,5154,3804,390169,2004,390
2021-05-064,2604,4204,2454,415254,0004,415
2021-04-304,1404,1754,1204,12090,7004,120
2021-04-284,1954,1954,1104,14073,1004,140
2021-04-274,1554,2504,1554,21073,8004,210
2021-04-264,1404,1804,1304,17069,6004,170
2021-04-234,1804,1954,1454,15550,2004,155
2021-04-224,2504,2754,1854,20578,6004,205
2021-04-214,2354,2454,1554,18081,3004,180
2021-04-204,3804,3804,3204,33053,6004,330
2021-04-194,4204,4554,4104,44040,5004,440
2021-04-164,4554,4754,4004,45060,0004,450
2021-04-154,3604,4604,3504,425103,3004,425
2021-04-144,3854,4204,3104,330124,3004,330
2021-04-134,3104,4954,3104,445201,1004,445
2021-04-124,2704,3154,2654,27564,7004,275
2021-04-094,3254,3604,3004,32080,5004,320
2021-04-084,3954,4104,3104,35088,1004,350
2021-04-074,3504,4554,3504,45583,9004,455
2021-04-064,4304,4304,3054,35094,7004,350
2021-04-054,4204,4554,3754,43076,4004,430
2021-04-024,3104,4004,2804,39599,6004,395
2021-04-014,3404,3854,2604,28572,6004,285
2021-03-314,4154,4204,3004,335160,6004,335
2021-03-304,4554,5004,4154,47584,5004,475
2021-03-294,5354,5504,3804,450207,3004,450
2021-03-264,6054,6304,5104,51593,1004,515
2021-03-254,5454,5704,5304,53580,2004,535
2021-03-244,4954,5404,4504,460116,6004,460
2021-03-234,6704,6704,4754,475119,1004,475
2021-03-224,7054,7604,6504,675142,9004,675
2021-03-194,6804,7704,6054,770115,7004,770
2021-03-184,7604,7754,6404,670136,1004,670
2021-03-174,7004,7304,6604,69097,1004,690
2021-03-164,8004,8204,7104,725109,5004,725
2021-03-154,7004,8904,7004,820222,5004,820
2021-03-124,5754,6954,5504,690208,8004,690
2021-03-114,4804,6454,4804,575243,0004,575
2021-03-104,2404,4654,2304,445380,2004,445
2021-03-094,1304,2304,1004,195250,7004,195
2021-03-084,1454,1554,0254,060125,6004,060
2021-03-053,9854,0803,9454,080138,4004,080
2021-03-044,0054,0603,9654,020137,5004,020
2021-03-034,0104,0953,9854,065114,7004,065
2021-03-024,1004,1203,9954,04087,2004,040
2021-03-014,0254,0904,0054,070102,2004,070
2021-02-263,9804,0203,9354,000246,2004,000
2021-02-254,0404,1104,0204,07595,0004,075
2021-02-244,0154,0353,9653,965155,0003,965
2021-02-224,1104,1204,0104,025102,4004,025
2021-02-194,0754,0953,9854,020114,4004,020
2021-02-184,2154,2554,1004,105156,8004,105
2021-02-174,1704,2104,1204,20093,5004,200
2021-02-164,2704,2704,1454,170147,4004,170
2021-02-154,2604,2754,2304,25065,6004,250
2021-02-124,3154,3254,1704,19095,6004,190
2021-02-104,3004,3704,2854,345125,9004,345
2021-02-094,2554,3154,2154,240118,6004,240
2021-02-084,1404,2304,1204,210121,0004,210
2021-02-054,1654,1804,1004,125109,8004,125
2021-02-044,2104,2254,0954,095107,3004,095
2021-02-034,2154,2704,1554,185154,4004,185
2021-02-024,0504,1754,0254,165156,7004,165
2021-02-013,9954,0953,9554,035272,8004,035
2021-01-294,3304,3504,2054,205115,1004,205
2021-01-284,1954,4154,1954,340200,4004,340
2021-01-274,2804,4154,2654,335205,5004,335
2021-01-264,2204,2804,1804,195105,7004,195
2021-01-254,1754,2804,1704,220233,1004,220
2021-01-224,1204,1504,0804,105105,4004,105
2021-01-214,0504,1254,0454,08584,5004,085
2021-01-203,9404,0203,9354,015101,3004,015
2021-01-193,9553,9953,9353,93589,9003,935
2021-01-184,0204,0303,9453,96580,6003,965
2021-01-154,1854,2204,0454,06094,9004,060
2021-01-144,1154,2104,0604,160177,5004,160
2021-01-134,1404,1654,0954,160121,6004,160
2021-01-124,2154,2654,1054,115164,3004,115
2021-01-084,1204,2904,1204,260225,7004,260
2021-01-074,0004,1354,0004,080256,9004,080
2021-01-063,7703,8703,7453,860144,0003,860
2021-01-053,6453,7703,6453,770184,7003,770
2021-01-043,7653,7653,6103,645141,4003,645

分割・併合履歴 : [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株